7,718.60

-29.11

-0.38%

53,414.25

-271.86

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,625.98

-1,559.30

-1.92%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NasdaqGS - Nasdaq Real Time Price USD

Crinetics Pharmaceuticals, Inc. (CRNX)

84.95 0.00 (0.00%)

At close: August 31 at 4:00:00 PM EDT

Trade CRNX on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 2, 2026	84.95	84.95	84.95	84.95	84.95	-
Sep 1, 2026	84.95	84.95	84.95	84.95	84.95	-
Aug 31, 2026	84.96	85.01	84.92	84.95	84.95	8,208,423
Aug 28, 2026	84.86	84.87	84.84	84.84	84.84	1,127,887
Aug 27, 2026	84.85	84.89	84.84	84.85	84.85	1,058,996
Aug 26, 2026	84.83	84.88	84.79	84.84	84.84	479,524
Aug 25, 2026	84.83	84.86	84.78	84.86	84.86	1,241,642
Aug 24, 2026	84.72	84.81	84.71	84.78	84.78	908,511
Jul 17, 2026	83.86	83.97	83.81	83.86	83.86	5,373,700
Jul 16, 2026	83.95	84.00	83.80	83.91	83.91	3,616,056
Jul 15, 2026	83.77	84.00	83.74	83.90	83.90	3,531,274
Jul 14, 2026	83.70	83.89	83.65	83.71	83.71	5,086,341
Jul 13, 2026	83.66	83.69	83.59	83.67	83.67	6,058,260
Jul 10, 2026	83.61	83.76	83.58	83.58	83.58	7,356,241
Jul 9, 2026	83.50	83.63	83.48	83.62	83.62	10,026,953
Jul 8, 2026	83.52	83.57	83.44	83.49	83.49	17,889,941
Jul 7, 2026	83.58	83.63	83.43	83.53	83.53	80,925,472
Jul 6, 2026	42.03	44.11	41.39	42.03	42.03	5,423,474
Jul 2, 2026	40.00	42.42	39.83	42.23	42.23	2,176,712
Jul 1, 2026	37.49	39.43	37.37	38.68	38.68	1,165,861
Jun 30, 2026	37.11	37.90	36.68	37.42	37.42	749,058
Jun 29, 2026	36.39	37.31	35.74	36.94	36.94	883,685
Jun 26, 2026	35.52	36.91	35.11	36.70	36.70	5,046,397
Jun 25, 2026	35.88	36.66	34.71	34.99	34.99	1,466,804
Jun 24, 2026	36.40	37.67	36.01	36.18	36.18	1,762,830
Jun 23, 2026	35.47	36.68	35.44	35.91	35.91	935,104
Jun 22, 2026	35.91	37.07	35.28	35.38	35.38	964,248
Jun 18, 2026	36.34	36.79	35.05	35.87	35.87	2,013,875
Jun 17, 2026	35.00	36.40	34.79	35.75	35.75	743,919
Jun 16, 2026	35.26	35.50	34.26	35.00	35.00	694,866
Jun 15, 2026	34.58	36.16	34.38	35.12	35.12	931,328
Jun 12, 2026	33.53	35.10	33.40	34.47	34.47	1,039,511
Jun 11, 2026	34.40	34.48	32.71	33.53	33.53	1,776,621
Jun 10, 2026	34.32	35.88	33.85	34.32	34.32	625,286
Jun 9, 2026	33.77	35.09	33.54	34.97	34.97	884,726
Jun 8, 2026	33.09	33.89	32.98	33.48	33.48	993,946
Jun 5, 2026	34.65	34.80	32.65	32.92	32.92	863,218
Jun 4, 2026	33.75	34.82	33.64	34.63	34.63	1,090,541
Jun 3, 2026	32.56	33.59	32.50	33.09	33.09	858,007
Jun 2, 2026	34.14	34.28	32.30	32.61	32.61	978,146
Jun 1, 2026	35.04	35.28	34.22	34.52	34.52	799,145
May 29, 2026	35.78	36.23	34.79	35.54	35.54	1,707,143
May 28, 2026	36.73	36.88	35.96	36.01	36.01	993,626
May 27, 2026	36.76	36.87	35.68	36.79	36.79	861,552
May 26, 2026	37.03	37.36	36.43	36.78	36.78	716,518
May 22, 2026	37.22	37.80	36.64	36.80	36.80	702,431
May 21, 2026	36.04	37.26	35.43	37.09	37.09	740,796
May 20, 2026	35.24	36.55	35.23	36.27	36.27	666,634
May 19, 2026	34.72	35.10	33.89	34.94	34.94	932,237
May 18, 2026	36.78	37.46	34.63	34.70	34.70	822,686
May 15, 2026	38.02	38.06	36.40	36.77	36.77	1,108,962
May 14, 2026	37.65	38.50	36.56	38.31	38.31	1,285,203
May 13, 2026	36.51	38.05	36.16	37.48	37.48	1,174,381
May 12, 2026	36.00	37.55	35.94	36.91	36.91	1,331,811
May 11, 2026	37.48	38.01	35.60	36.55	36.55	1,927,289
May 8, 2026	43.07	43.31	36.73	37.48	37.48	4,707,631
May 7, 2026	41.93	43.62	40.11	43.49	43.49	2,061,808
May 6, 2026	41.07	42.50	41.01	41.71	41.71	1,341,451
May 5, 2026	41.51	42.47	40.06	40.75	40.75	916,839
May 4, 2026	39.00	41.28	39.00	41.25	41.25	1,152,978
May 1, 2026	38.84	39.71	38.33	39.02	39.02	1,062,692
Apr 30, 2026	38.41	39.08	37.63	38.78	38.78	852,918
Apr 29, 2026	37.53	38.71	37.35	38.44	38.44	2,581,615
Apr 28, 2026	39.41	40.00	37.49	38.15	38.15	1,678,929
Apr 27, 2026	38.28	39.72	38.19	38.62	38.62	907,007
Apr 24, 2026	38.34	39.17	37.94	38.33	38.33	1,053,283
Apr 23, 2026	39.03	39.47	38.08	38.51	38.51	658,355
Apr 22, 2026	39.08	39.59	38.42	39.10	39.10	785,352
Apr 21, 2026	40.58	40.58	38.69	38.90	38.90	893,435
Apr 20, 2026	40.78	40.88	40.00	40.25	40.25	1,189,078
Apr 17, 2026	40.00	41.33	39.71	41.00	41.00	1,102,050
Apr 16, 2026	39.77	40.00	38.73	39.02	39.02	747,580
Apr 15, 2026	39.63	40.03	38.99	39.77	39.77	739,810
Apr 14, 2026	38.72	40.44	38.54	39.75	39.75	710,267
Apr 13, 2026	39.18	40.08	38.25	38.66	38.66	868,912
Apr 10, 2026	39.63	39.90	39.08	39.44	39.44	761,028
Apr 9, 2026	39.58	39.99	39.28	39.63	39.63	857,800
Apr 8, 2026	39.98	40.41	39.50	39.96	39.96	1,355,079
Apr 7, 2026	37.41	38.46	36.61	38.41	38.41	1,642,322
Apr 6, 2026	37.23	38.58	36.58	37.70	37.70	905,567
Apr 2, 2026	35.83	37.29	35.83	37.23	37.23	1,247,931
Apr 1, 2026	36.64	37.51	35.81	36.57	36.57	1,100,117
Mar 31, 2026	35.00	36.86	34.79	36.32	36.32	1,387,001
Mar 30, 2026	33.64	34.50	33.10	34.27	34.27	1,114,378
Mar 27, 2026	36.28	36.33	33.31	33.67	33.67	1,461,532
Mar 26, 2026	36.34	36.86	35.79	36.31	36.31	1,212,378
Mar 25, 2026	35.01	36.51	34.89	36.34	36.34	1,246,209
Mar 24, 2026	34.02	34.76	33.49	34.37	34.37	1,217,229
Mar 23, 2026	35.99	35.99	33.40	34.71	34.71	2,203,301
Mar 20, 2026	35.82	36.01	35.13	35.57	35.57	1,316,014
Mar 19, 2026	35.70	36.40	35.36	35.82	35.82	928,294
Mar 18, 2026	37.58	37.93	35.96	36.05	36.05	1,865,535
Mar 17, 2026	37.28	38.09	36.25	37.89	37.89	1,359,755
Mar 16, 2026	37.51	38.49	37.10	37.28	37.28	1,074,955
Mar 13, 2026	36.66	37.71	35.85	37.49	37.49	956,535
Mar 12, 2026	36.10	36.95	35.43	36.51	36.51	1,057,757
Mar 11, 2026	37.38	37.50	36.24	36.98	36.98	837,906
Mar 10, 2026	38.19	38.84	37.07	37.35	37.35	1,014,117
Mar 9, 2026	38.25	39.28	37.75	38.22	38.22	1,258,769
Mar 6, 2026	38.02	39.90	37.62	38.23	38.23	1,417,944
Mar 5, 2026	39.12	39.59	38.31	38.90	38.90	1,078,759
Mar 4, 2026	40.47	40.50	39.22	39.51	39.51	1,087,210
Mar 3, 2026	39.67	40.90	39.03	40.12	40.12	987,214
Mar 2, 2026	40.46	42.03	39.36	40.68	40.68	1,297,668
Feb 27, 2026	45.12	45.18	40.36	41.10	41.10	1,569,733
Feb 26, 2026	43.10	43.84	42.37	43.74	43.74	824,676
Feb 25, 2026	44.34	45.20	43.34	43.39	43.39	780,010
Feb 24, 2026	43.71	44.57	43.42	44.52	44.52	248
Feb 23, 2026	43.37	44.69	43.10	43.83	43.83	248
Feb 20, 2026	43.93	44.44	42.85	43.44	43.44	930,050
Feb 19, 2026	43.11	44.02	42.48	44.00	44.00	784,500
Feb 18, 2026	43.68	45.03	43.35	43.45	43.45	742,321
Feb 17, 2026	42.45	44.05	42.17	43.68	43.68	796,240
Feb 13, 2026	44.01	45.05	41.97	42.70	42.70	1,397,552
Feb 12, 2026	48.41	48.41	44.02	44.08	44.08	915,590
Feb 11, 2026	48.26	48.58	46.48	47.61	47.61	883,777
Feb 10, 2026	46.07	48.44	45.74	47.61	47.61	1,111,660
Feb 9, 2026	45.27	46.24	44.20	46.01	46.01	1,198,477
Feb 6, 2026	45.94	46.66	43.94	45.28	45.28	1,996,768
Feb 5, 2026	47.42	48.00	44.48	44.79	44.79	1,044,146
Feb 4, 2026	50.04	50.15	46.56	47.43	47.43	1,016,423
Feb 3, 2026	49.35	50.57	48.54	49.96	49.96	828,305
Feb 2, 2026	49.26	50.43	48.79	49.35	49.35	1,017,845
Jan 30, 2026	52.28	52.95	49.31	49.94	49.94	1,214,902
Jan 29, 2026	50.97	52.72	50.97	51.88	51.88	706,666
Jan 28, 2026	53.16	53.60	50.84	51.32	51.32	786,878
Jan 27, 2026	52.57	53.27	51.76	52.97	52.97	555,519
Jan 26, 2026	52.75	53.60	52.00	52.52	52.52	786,240
Jan 23, 2026	54.90	55.27	52.94	53.18	53.18	1,222,459
Jan 22, 2026	55.56	56.70	54.08	54.95	54.95	1,296,137
Jan 21, 2026	55.70	56.99	54.77	55.41	55.41	979,917
Jan 20, 2026	54.72	55.88	54.00	55.69	55.69	1,023,611
Jan 16, 2026	56.40	56.85	55.48	55.99	55.99	776,565
Jan 15, 2026	54.92	56.55	53.71	56.43	56.43	885,301
Jan 14, 2026	54.12	56.07	53.45	55.42	55.42	743,377
Jan 13, 2026	55.31	56.23	54.15	54.31	54.31	878,765
Jan 12, 2026	54.10	55.76	51.61	55.35	55.35	1,375,598
Jan 9, 2026	53.52	56.13	53.17	53.25	53.25	2,230,135
Jan 8, 2026	53.30	54.54	52.15	53.24	53.24	2,334,249
Jan 7, 2026	51.24	53.97	49.72	53.34	53.34	4,872,830
Jan 6, 2026	47.40	48.25	43.40	45.95	45.95	3,633,793
Jan 5, 2026	55.00	57.99	46.86	48.18	48.18	4,635,665
Jan 2, 2026	46.62	47.05	45.51	46.73	46.73	750,249
Dec 31, 2025	46.98	47.35	46.43	46.55	46.55	640,292
Dec 30, 2025	47.66	48.25	47.04	47.39	47.39	593,950
Dec 29, 2025	47.68	48.24	47.12	47.52	47.52	977,394
Dec 26, 2025	48.26	48.41	47.80	47.96	47.96	416,850
Dec 24, 2025	48.91	49.61	48.51	48.71	48.71	301,147
Dec 23, 2025	48.81	49.40	48.60	48.87	48.87	1,093,765
Dec 22, 2025	47.87	49.75	47.56	49.24	49.24	694,499
Dec 19, 2025	45.31	49.00	45.06	48.01	48.01	1,749,449
Dec 18, 2025	47.34	47.97	43.04	45.14	45.14	1,998,904
Dec 17, 2025	48.97	49.14	47.40	47.69	47.69	957,804
Dec 16, 2025	49.78	50.19	48.36	48.61	48.61	907,822
Dec 15, 2025	50.71	50.93	49.27	49.32	49.32	1,434,196
Dec 12, 2025	49.00	50.98	48.58	50.49	50.49	1,113,602
Dec 11, 2025	48.54	50.08	48.19	49.31	49.31	743,287
Dec 10, 2025	47.90	48.58	47.43	48.06	48.06	564,881
Dec 9, 2025	47.07	49.26	46.49	47.90	47.90	1,175,049
Dec 8, 2025	46.85	49.29	46.85	47.40	47.40	1,343,963
Dec 5, 2025	47.52	47.83	46.65	46.67	46.67	566,608
Dec 4, 2025	46.83	48.62	46.63	47.42	47.42	753,381
Dec 3, 2025	45.12	48.13	44.52	46.98	46.98	1,154,339
Dec 2, 2025	45.25	46.04	44.60	45.01	45.01	1,331,956
Dec 1, 2025	44.90	45.56	44.45	45.25	45.25	1,011,411
Nov 28, 2025	46.82	46.82	45.00	45.56	45.56	726,786
Nov 26, 2025	44.51	46.40	44.50	46.03	46.03	990,620
Nov 25, 2025	43.70	45.04	43.07	44.71	44.71	1,162,770
Nov 24, 2025	43.09	44.86	43.09	43.84	43.84	1,192,872
Nov 21, 2025	41.61	43.77	41.51	42.86	42.86	1,334,258
Nov 20, 2025	43.28	45.15	41.72	41.97	41.97	972,534
Nov 19, 2025	42.59	43.56	42.17	42.90	42.90	1,516,159
Nov 18, 2025	43.45	43.97	42.28	43.01	43.01	1,036,798
Nov 17, 2025	42.53	44.36	41.96	43.52	43.52	2,000,583
Nov 14, 2025	41.27	43.95	40.97	42.67	42.67	1,445,443
Nov 13, 2025	42.28	42.49	40.94	41.43	41.43	1,976,626
Nov 12, 2025	42.53	43.48	42.05	42.82	42.82	2,653,181
Nov 11, 2025	41.17	43.38	41.07	42.94	42.94	1,889,772
Nov 10, 2025	40.31	41.56	39.89	41.45	41.45	1,141,251
Nov 7, 2025	40.06	41.12	38.81	40.00	40.00	4,090,942
Nov 6, 2025	42.72	43.89	42.38	43.49	43.49	2,108,837
Nov 5, 2025	42.28	43.20	41.41	42.53	42.53	851,528
Nov 4, 2025	41.79	42.78	41.50	42.51	42.51	1,361,303
Nov 3, 2025	43.30	43.33	42.05	42.85	42.85	1,222,145
Oct 31, 2025	43.12	44.20	42.76	43.50	43.50	1,046,906
Oct 30, 2025	42.94	44.70	42.35	43.28	43.28	1,186,237
Oct 29, 2025	41.68	43.87	41.12	42.90	42.90	1,226,199
Oct 28, 2025	44.08	44.10	41.96	42.06	42.06	1,273,831
Oct 27, 2025	41.10	44.54	41.10	44.34	44.34	1,543,986
Oct 24, 2025	40.08	41.52	39.94	40.99	40.99	761,342
Oct 23, 2025	40.49	41.32	39.88	40.08	40.08	1,901,401
Oct 22, 2025	42.72	42.72	40.33	40.43	40.43	1,185,988
Oct 21, 2025	42.38	43.09	41.46	42.85	42.85	724,038
Oct 20, 2025	42.08	42.81	40.72	42.45	42.45	799,581
Oct 17, 2025	42.08	42.79	41.07	41.57	41.57	1,509,217
Oct 16, 2025	44.53	44.96	41.68	42.31	42.31	1,457,733
Oct 15, 2025	44.24	45.96	44.10	44.15	44.15	1,116,500
Oct 14, 2025	44.22	44.41	43.70	44.05	44.05	770,267
Oct 13, 2025	44.63	45.10	43.84	44.43	44.43	1,698,867
Oct 10, 2025	46.05	46.05	44.20	44.93	44.93	1,367,803
Oct 9, 2025	44.65	45.88	44.10	45.76	45.76	1,623,932
Oct 8, 2025	42.79	44.62	41.85	44.43	44.43	1,177,807
Oct 7, 2025	41.81	42.77	41.25	42.50	42.50	5,336,885
Oct 6, 2025	41.03	42.41	40.78	41.68	41.68	1,075,655
Oct 3, 2025	41.72	42.01	40.33	40.86	40.86	1,386,181
Oct 2, 2025	41.86	42.18	40.99	41.51	41.51	1,368,882
Oct 1, 2025	41.50	42.32	41.28	41.61	41.61	1,797,542
Sep 30, 2025	43.43	43.48	40.80	41.65	41.65	2,111,678
Sep 29, 2025	45.91	47.41	43.15	43.51	43.51	2,710,646
Sep 26, 2025	41.07	46.94	39.99	45.91	45.91	10,218,170
Sep 25, 2025	34.93	36.87	34.52	35.89	35.89	1,700,450
Sep 24, 2025	35.34	36.31	35.12	35.18	35.18	1,525,278
Sep 23, 2025	34.10	36.30	33.90	35.86	35.86	1,381,521
Sep 22, 2025	34.07	34.17	33.33	33.72	33.72	1,138,308
Sep 19, 2025	35.90	35.91	33.28	33.91	33.91	3,713,971
Sep 18, 2025	34.86	35.74	34.56	35.48	35.48	1,154,806
Sep 17, 2025	34.27	35.09	33.84	34.20	34.20	842,044
Sep 16, 2025	33.70	34.74	33.52	34.10	34.10	922,365
Sep 15, 2025	33.97	34.27	33.42	33.77	33.77	1,000,181
Sep 12, 2025	33.55	34.32	33.46	34.00	34.00	1,151,920
Sep 11, 2025	34.50	34.50	33.19	33.73	33.73	1,450,662
Sep 10, 2025	36.51	36.74	34.99	35.00	35.00	1,176,402
Sep 9, 2025	35.33	37.23	34.81	36.50	36.50	1,473,354
Sep 8, 2025	35.82	35.98	34.60	35.14	35.14	1,405,035
Sep 5, 2025	34.39	35.92	34.37	35.61	35.61	1,424,305

CYTK

PTGX

IDYA

MLYS

NUVL

SRRK

TVTX

REPL

ASND

APGE

Mobilize your Website

View Site in Mobile | Classic

Share by: